Deutsche Märkte geschlossen

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,13+0,13 (+0,24%)
Börsenschluss: 04:00PM EDT
54,00 -0,13 (-0,24%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL231006C000300002023-09-29 11:13AM EDT30.0025.0423.9524.30+0.99+4.12%519232.81%
MRVL231006C000350002023-09-28 10:29AM EDT35.0018.2018.9019.350.00-23188.28%
MRVL231006C000400002023-09-28 3:02PM EDT40.0014.1013.9514.300.00-416131.64%
MRVL231006C000405002023-09-28 11:34AM EDT40.5013.4013.4513.60+13.40-100.00%
MRVL231006C000410002023-09-28 1:03PM EDT41.0013.5512.9013.15+13.55-1086.72%
MRVL231006C000415002023-09-28 1:18PM EDT41.5012.9512.4512.60+12.95-200.00%
MRVL231006C000420002023-09-29 12:04PM EDT42.0012.4511.9512.25+1.45+13.18%26106.25%
MRVL231006C000425002023-09-28 3:08PM EDT42.5011.7011.4011.70+11.70-5092.58%
MRVL231006C000430002023-09-28 1:12PM EDT43.0011.4510.9011.15+11.45-1073.44%
MRVL231006C000435002023-09-28 11:34AM EDT43.5010.4010.4010.60+10.40-200.00%
MRVL231006C000440002023-09-15 1:30PM EDT44.0011.1510.0010.30+0.55+5.19%2367.19%
MRVL231006C000450002023-09-29 11:54AM EDT45.009.478.959.30+0.55+6.17%21988.09%
MRVL231006C000460002023-09-28 10:01AM EDT46.007.208.008.300.00-22653.91%
MRVL231006C000465002023-09-29 9:40AM EDT46.508.557.457.75+2.50+41.32%1169.73%
MRVL231006C000470002023-09-29 9:36AM EDT47.008.156.957.30+2.90+55.24%12171.29%
MRVL231006C000480002023-09-29 10:03AM EDT48.007.406.006.35+2.75+59.14%12867.19%
MRVL231006C000485002023-09-28 11:52AM EDT48.505.805.455.850.00-71162.89%
MRVL231006C000490002023-09-29 10:53AM EDT49.006.155.005.35+1.70+38.20%37158.40%
MRVL231006C000495002023-09-29 1:34PM EDT49.504.854.604.80+0.85+21.25%132150.29%
MRVL231006C000500002023-09-29 11:30AM EDT50.004.144.104.35-0.66-13.75%107049.61%
MRVL231006C000510002023-09-28 1:44PM EDT51.003.483.253.400.00-1822843.56%
MRVL231006C000520002023-09-29 3:53PM EDT52.002.672.432.53+0.22+8.98%3042239.84%
MRVL231006C000530002023-09-29 2:57PM EDT53.001.721.701.75-0.07-3.91%1966736.91%
MRVL231006C000540002023-09-29 3:56PM EDT54.001.141.101.14-0.07-5.79%36479135.94%
MRVL231006C000550002023-09-29 3:37PM EDT55.000.670.630.68-0.08-10.67%41173935.11%
MRVL231006C000560002023-09-29 3:56PM EDT56.000.330.340.36-0.11-25.00%3892,00534.08%
MRVL231006C000570002023-09-29 3:42PM EDT57.000.180.160.19-0.03-14.29%30664334.57%
MRVL231006C000580002023-09-29 3:52PM EDT58.000.100.080.09-0.03-23.08%67430934.57%
MRVL231006C000590002023-09-29 3:01PM EDT59.000.060.040.05-0.01-14.29%3625936.33%
MRVL231006C000600002023-09-29 3:47PM EDT60.000.020.020.03-0.02-50.00%4116338.28%
MRVL231006C000610002023-09-28 12:12PM EDT61.000.030.010.02+0.01+50.00%119340.63%
MRVL231006C000620002023-09-28 1:30PM EDT62.000.030.010.020.00-3317345.31%
MRVL231006C000630002023-09-28 12:14PM EDT63.000.010.000.030.00-1023353.13%
MRVL231006C000640002023-09-28 3:16PM EDT64.000.010.000.030.00-12552.34%
MRVL231006C000650002023-09-25 10:47AM EDT65.000.010.000.030.00-514256.25%
MRVL231006C000660002023-09-22 2:21PM EDT66.000.010.000.030.00-5081760.94%
MRVL231006C000670002023-09-19 10:14AM EDT67.000.030.000.030.00-111564.06%
MRVL231006C000680002023-09-19 3:31PM EDT68.000.020.000.030.00-51968.75%
MRVL231006C000690002023-09-20 1:36PM EDT69.000.010.000.030.00-1571.88%
MRVL231006C000700002023-08-30 3:02PM EDT70.000.150.000.030.00-253975.78%
MRVL231006C000710002023-09-20 12:51PM EDT71.000.020.000.030.00-35479.69%
MRVL231006C000730002023-09-12 9:54AM EDT73.000.020.000.030.00--5085.94%
MRVL231006C000750002023-08-30 10:12AM EDT75.000.050.000.030.00-1193.75%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL231006P000300002023-09-21 11:24AM EDT30.000.070.000.010.00--9150.00%
MRVL231006P000350002023-09-22 2:03PM EDT35.000.010.000.010.00--1112.50%
MRVL231006P000400002023-09-26 12:47PM EDT40.000.030.000.030.00-220290.63%
MRVL231006P000415002023-09-26 10:59AM EDT41.500.030.000.030.00--680.47%
MRVL231006P000430002023-09-25 2:26PM EDT43.000.050.000.030.00-5570.31%
MRVL231006P000440002023-09-21 9:58AM EDT44.000.060.000.030.00--764.06%
MRVL231006P000450002023-09-28 11:04AM EDT45.000.020.000.020.00-1,5003,00154.69%
MRVL231006P000455002023-09-28 12:26PM EDT45.500.020.010.020.00-101154.69%
MRVL231006P000460002023-09-27 2:32PM EDT46.000.070.010.020.00-13715052.34%
MRVL231006P000470002023-09-28 12:40PM EDT47.000.040.020.030.00-41350.78%
MRVL231006P000475002023-09-29 12:16PM EDT47.500.030.020.03-0.21-87.50%1147.66%
MRVL231006P000480002023-09-28 1:40PM EDT48.000.060.030.040.00-18424146.48%
MRVL231006P000485002023-09-28 3:31PM EDT48.500.070.030.050.00-912244.92%
MRVL231006P000490002023-09-29 3:40PM EDT49.000.060.050.06-0.04-40.00%21124942.97%
MRVL231006P000495002023-09-27 2:18PM EDT49.500.060.060.08-0.39-86.67%433841.80%
MRVL231006P000500002023-09-29 3:53PM EDT50.000.090.090.11-0.07-43.75%1272,19641.11%
MRVL231006P000510002023-09-29 3:58PM EDT51.000.180.170.19-0.04-18.18%11560838.77%
MRVL231006P000520002023-09-29 3:55PM EDT52.000.330.320.35-0.17-34.00%19083237.60%
MRVL231006P000530002023-09-29 3:26PM EDT53.000.590.580.61-0.18-23.38%24152436.57%
MRVL231006P000540002023-09-29 3:55PM EDT54.001.000.961.00-0.19-15.97%19351935.65%
MRVL231006P000550002023-09-29 3:56PM EDT55.001.561.501.55-0.17-9.83%15034035.16%
MRVL231006P000560002023-09-29 2:55PM EDT56.002.122.162.300.00-7314637.01%
MRVL231006P000570002023-09-29 3:53PM EDT57.002.832.993.15-0.02-0.70%2018839.45%
MRVL231006P000580002023-09-26 1:43PM EDT58.006.253.854.050.00-13741.50%
MRVL231006P000590002023-09-29 9:30AM EDT59.004.074.805.00-1.83-31.02%18344.73%
MRVL231006P000600002023-09-28 3:48PM EDT60.006.055.755.950.00-24045.90%
MRVL231006P000610002023-09-28 2:42PM EDT61.007.006.707.100.00-71365.63%
MRVL231006P000620002023-09-28 11:02AM EDT62.008.507.658.050.00-2167.77%
MRVL231006P000630002023-09-19 10:10AM EDT63.009.008.659.050.00--073.63%
MRVL231006P000640002023-09-20 1:21PM EDT64.0010.039.7010.050.00--079.49%
MRVL231006P000670002023-09-28 1:28PM EDT67.0012.6012.8013.20+12.60-1089.45%
MRVL231006P000680002023-09-26 10:04AM EDT68.0016.0513.7014.000.00--094.53%
MRVL231006P000700002023-08-31 3:50PM EDT70.0011.8015.6515.950.00--095.70%
MRVL231006P000710002023-09-19 10:02AM EDT71.0017.2016.7017.000.00--0108.40%
MRVL231006P000720002023-09-19 10:02AM EDT72.0018.2017.7017.950.00--0103.91%
MRVL231006P000750002023-09-19 10:02AM EDT75.0021.2020.6520.950.00--0116.02%
MRVL231006P000800002023-09-29 9:35AM EDT80.0024.7525.6525.95-0.95-3.70%10134.77%
MRVL231006P000850002023-09-19 9:56AM EDT85.0031.1030.6030.950.00--0151.56%